Spot 414.20
· 216 contratti su 5 scadenze
· fonte ibkr
· catturata 12/08 00:03 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 40.15 | 43.70 | 41.92 | +0.99 | 40.3% | 372.5 | 40.3% | -0.01 | — | — | 1.00 | — |
| — | 38.10 | 41.35 | 39.73 | +0.98 | 39.4% | 375 | 39.4% | -0.02 | — | — | 0.75 | — |
| — | 35.05 | 38.75 | 36.90 | +0.98 | 38.6% | 377.5 | 38.6% | -0.02 | — | — | 1.00 | — |
| — | 33.10 | 36.25 | 34.67 | +0.98 | 37.8% | 380 | 37.8% | -0.02 | — | — | 0.85 | — |
| — | 30.15 | 33.75 | 31.95 | +0.97 | 37.0% | 382.5 | 37.0% | -0.03 | — | — | 3.80 | — |
| — | 27.30 | 31.35 | 29.32 | +0.97 | 36.2% | 385 | 36.2% | -0.03 | — | — | 3.45 | — |
| — | 25.00 | 29.00 | 27.00 | +0.96 | 35.5% | 387.5 | 35.5% | -0.04 | — | — | 3.65 | — |
| — | 22.55 | 26.50 | 24.52 | +0.95 | 34.8% | 390 | 34.8% | -0.05 | — | — | 1.03 | — |
| — | 20.40 | 23.85 | 22.12 | +0.94 | 34.2% | 392.5 | 34.2% | -0.06 | — | — | 3.70 | — |
| — | 17.80 | 20.65 | 19.23 | +0.93 | 33.6% | 395 | 33.6% | -0.07 | — | — | 0.80 | — |
| — | 15.50 | 19.05 | 17.27 | +0.91 | 33.0% | 397.5 | 33.0% | -0.09 | — | — | 3.00 | — |
| — | 12.60 | 16.75 | 14.68 | +0.89 | 32.5% | 400 | 32.5% | -0.11 | 0.76 | 0.23 | 1.28 | — |
| — | 10.50 | 14.60 | 12.55 | +0.86 | 32.0% | 402.5 | 32.0% | -0.14 | 0.96 | 0.18 | 1.75 | — |
| — | 8.50 | 12.85 | 10.68 | +0.82 | 31.6% | 405 | 31.6% | -0.18 | — | — | 1.50 | — |
| — | 8.15 | 10.45 | 9.30 | +0.78 | 31.2% | 407.5 | 31.2% | -0.23 | 2.15 | 0.04 | 4.25 | — |
| — | 4.70 | 8.95 | 6.83 | +0.72 | 30.8% | 410 | 30.8% | -0.28 | 3.12 | 1.50 | 4.75 | — |
| — | 3.10 | 6.50 | 4.80 | +0.66 | 30.6% | 412.5 | 30.6% | -0.34 | 3.00 | 1.50 | 4.50 | — |
| — | 2.00 | 6.00 | 4.00 | +0.58 | 30.4% | 415 | 30.4% | -0.42 | 4.67 | 2.50 | 6.85 | — |
| — | 1.25 | 4.90 | 3.08 | +0.50 | 30.4% | 417.5 | 30.4% | -0.50 | 6.05 | 4.00 | 8.10 | — |
| — | 0.89 | 2.50 | 1.70 | — | — | 420 | — | — | 7.47 | 6.05 | 8.90 | — |
| — | 0.17 | 3.35 | 1.76 | — | — | 422.5 | — | — | 9.65 | 7.50 | 11.80 | — |
| — | 0.72 | 2.74 | 1.73 | — | — | 425 | — | — | 11.22 | 9.55 | 12.90 | — |
| — | — | 3.95 | — | — | — | 427.5 | — | — | 14.03 | 12.00 | 16.05 | — |
| — | 0.21 | 3.70 | 1.96 | — | — | 430 | — | — | 16.15 | 14.30 | 18.00 | — |
| — | — | 2.78 | — | — | — | 432.5 | 32.0% | -0.91 | 18.55 | 16.70 | 20.40 | — |
| — | — | 4.50 | — | +0.07 | 32.6% | 435 | 32.6% | -0.93 | 20.95 | 19.10 | 22.80 | — |
| — | — | 3.70 | — | +0.06 | 33.3% | 437.5 | 33.3% | -0.95 | 23.40 | 21.55 | 25.25 | — |
| — | — | 2.02 | — | +0.05 | 34.0% | 440 | 34.0% | -0.96 | 25.88 | 24.05 | 27.70 | — |
| — | — | 0.20 | — | +0.04 | 34.9% | 442.5 | 34.9% | -0.97 | 28.38 | 26.55 | 30.20 | — |
| — | — | 1.30 | — | +0.03 | 35.9% | 445 | 35.9% | -0.98 | 30.80 | 28.90 | 32.70 | — |
| — | 0.02 | 0.10 | 0.06 | +0.02 | 36.9% | 447.5 | 36.9% | -0.99 | 33.38 | 31.55 | 35.20 | — |
| — | — | 0.60 | — | +0.01 | 38.1% | 450 | 38.1% | -1.00 | 35.88 | 34.05 | 37.70 | — |
| — | — | 4.20 | — | +0.01 | 39.4% | 452.5 | 39.4% | -1.00 | 38.25 | 36.10 | 40.40 | — |
Come leggere: ogni riga è uno strike, con la call a sinistra e la put a destra. La riga evidenziata è lo strike più vicino allo spot (ATM); lo sfondo più scuro indica i contratti già in the money. IV = volatilità implicita, OI = open interest (disponibile dal 03/09/2026). “—” = dato non arrivato quella sera. Il grafico mostra la IV per strike della scadenza scelta.